585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184200,213060837,630,630,630,630,10510
|
|
20230706,184100,213060837,630,630,630,630,0
|
|
20230706,184000,213060837,630,630,630,630,0
|
|
20230706,183900,213060837,630,630,630,630,0
|
|
20230706,183800,213060837,630,630,630,630,0
|
|
20230706,183700,213060837,630,630,630,630,0
|
|
20230706,183600,213060837,630,630,630,630,0
|
|
20230706,183500,213060837,630,630,630,630,0
|
|
20230706,183400,213060837,630,630,630,630,0
|
|
20230706,183300,213060837,630,630,630,630,0
|
|
20230706,183200,213060837,630,630,630,630,0
|
|
20230706,183100,213060837,630,630,630,630,0
|
|
20230706,183000,213060837,630,630,630,630,0
|
|
20230706,182900,213060837,630,630,630,630,0
|
|
20230706,182800,213060837,630,630,630,630,0
|
|
20230706,182700,213060837,630,630,630,630,0
|
|
20230706,182600,213060837,630,630,630,630,0
|
|
20230706,182500,213060837,630,630,630,630,0
|
|
20230706,182400,213060837,630,630,630,630,0
|
|
20230706,182300,213060837,630,630,630,630,0
|
|
20230706,182200,213060837,630,630,630,630,0
|
|
20230706,182100,213060837,630,630,630,630,0
|
|
20230706,182000,213060837,630,630,630,630,0
|
|
20230706,181900,213060837,630,630,630,630,0
|
|
20230706,181800,213060837,630,630,630,630,0
|
|
20230706,181700,213060837,630,630,630,630,0
|
|
20230706,181600,213060837,630,630,630,630,0
|
|
20230706,181500,213060837,630,630,630,630,0
|
|
20230706,181400,213060837,630,630,630,630,0
|
|
20230706,181300,213060837,630,630,630,630,0
|
|
20230706,181200,213060837,630,630,630,630,10510
|
|
20230706,181100,213060837,630,630,630,630,0
|
|
20230706,181000,213060837,630,630,630,630,0
|
|
20230706,180900,213060837,630,630,630,630,0
|
|
20230706,180800,213060837,630,630,630,630,0
|
|
20230706,180700,213060837,630,630,630,630,0
|
|
20230706,180600,213060837,630,630,630,630,0
|
|
20230706,180500,213060837,630,630,630,630,0
|
|
20230706,180400,213060837,630,630,630,630,0
|
|
20230706,180300,213060837,630,630,630,630,0
|
|
20230706,180200,213060837,630,630,630,630,0
|
|
20230706,180100,213060837,630,630,630,630,0
|
|
20230706,180000,213060837,630,630,630,630,0
|
|
20230706,175900,213060837,630,630,630,630,0
|
|
20230706,175800,213060837,630,630,630,630,0
|
|
20230706,175700,213060837,630,630,630,630,0
|
|
20230706,175600,213060837,630,630,630,630,0
|
|
20230706,175500,213060837,630,630,630,630,0
|
|
20230706,175400,213060837,630,630,630,630,0
|
|
20230706,175300,213060837,630,630,630,630,0
|
|
20230706,175200,213060837,630,630,630,630,0
|
|
20230706,175100,213060837,630,630,630,630,0
|
|
20230706,175000,213060837,630,630,630,630,0
|
|
20230706,174900,213060837,630,630,630,630,0
|
|
20230706,174800,213060837,630,630,630,630,0
|
|
20230706,174700,213060837,630,630,630,630,0
|
|
20230706,174600,213060837,630,630,630,630,0
|
|
20230706,174500,213060837,630,630,630,630,0
|
|
20230706,174400,213060837,630,630,630,630,0
|
|
20230706,174300,213060837,630,630,630,630,0
|
|
20230706,174200,213060837,630,630,630,630,10510
|
|
20230706,174100,213060837,630,630,630,630,0
|
|
20230706,174000,213060837,630,630,630,630,0
|
|
20230706,173900,213060837,630,630,630,630,0
|
|
20230706,173800,213060837,630,630,630,630,0
|
|
20230706,173700,213060837,630,630,630,630,0
|
|
20230706,173600,213060837,630,630,630,630,0
|
|
20230706,173500,213060837,630,630,630,630,0
|
|
20230706,173400,213060837,630,630,630,630,0
|
|
20230706,173300,213060837,630,630,630,630,0
|
|
20230706,173200,213060837,630,630,630,630,0
|
|
20230706,173100,213060837,630,630,630,630,0
|
|
20230706,173000,213060837,630,630,630,630,0
|
|
20230706,172900,213060837,630,630,630,630,0
|
|
20230706,172800,213060837,630,630,630,630,0
|
|
20230706,172700,213060837,630,630,630,630,0
|
|
20230706,172600,213060837,630,630,630,630,0
|
|
20230706,172500,213060837,630,630,630,630,0
|
|
20230706,172400,213060837,630,630,630,630,0
|
|
20230706,172300,213060837,630,630,630,630,0
|
|
20230706,172200,213060837,630,630,630,630,0
|
|
20230706,172100,213060837,630,630,630,630,0
|
|
20230706,172000,213060837,630,630,630,630,0
|
|
20230706,171900,213060837,630,630,630,630,0
|
|
20230706,171800,213060837,630,630,630,630,0
|
|
20230706,171700,213060837,630,630,630,630,0
|
|
20230706,171600,213060837,630,630,630,630,0
|
|
20230706,171500,213060837,630,630,630,630,0
|
|
20230706,171400,213060837,630,630,630,630,0
|
|
20230706,171300,213060837,630,630,630,630,0
|
|
20230706,171200,213060837,630,630,630,630,10510
|
|
20230706,171100,213060837,630,630,630,630,0
|
|
20230706,171000,213060837,630,630,630,630,0
|
|
20230706,170900,213060837,630,630,630,630,0
|
|
20230706,170800,213060837,630,630,630,630,0
|
|
20230706,170700,213060837,630,630,630,630,0
|
|
20230706,170600,213060837,630,630,630,630,0
|
|
20230706,170500,213060837,630,630,630,630,0
|
|
20230706,170400,213060837,630,630,630,630,0
|
|
20230706,170300,213060837,630,630,630,630,0
|
|
20230706,170200,213060837,630,630,630,630,0
|
|
20230706,170100,213060837,630,630,630,630,0
|
|
20230706,170000,213060837,630,630,630,630,0
|
|
20230706,165900,213060837,630,630,630,630,0
|
|
20230706,165800,213060837,630,630,630,630,0
|
|
20230706,165700,213060837,630,630,630,630,0
|
|
20230706,165600,213060837,630,630,630,630,0
|
|
20230706,165500,213060837,630,630,630,630,0
|
|
20230706,165400,213060837,630,630,630,630,0
|
|
20230706,165300,213060837,630,630,630,630,0
|
|
20230706,165200,213060837,630,630,630,630,0
|
|
20230706,165100,213060837,630,630,630,630,0
|
|
20230706,165000,213060837,630,630,630,630,0
|
|
20230706,164900,213060837,630,630,630,630,0
|
|
20230706,164800,213060837,630,630,630,630,0
|
|
20230706,164700,213060837,630,630,630,630,0
|
|
20230706,164600,213060837,630,630,630,630,0
|
|
20230706,164500,213060837,630,630,630,630,0
|
|
20230706,164400,213060837,630,630,630,630,0
|
|
20230706,164300,213060837,630,630,630,630,0
|
|
20230706,164200,213060837,630,630,630,630,10510
|
|
20230706,164100,213060837,630,630,630,630,0
|
|
20230706,164000,213060837,630,630,630,630,0
|
|
20230706,163900,213060837,630,630,630,630,0
|
|
20230706,163800,213060837,630,630,630,630,0
|
|
20230706,163700,213060837,630,630,630,630,0
|
|
20230706,163600,213060837,630,630,630,630,0
|
|
20230706,163500,213060837,630,630,630,630,0
|
|
20230706,163400,213060837,630,630,630,630,0
|
|
20230706,163300,213060837,630,630,630,630,0
|
|
20230706,163200,213060837,630,630,630,630,0
|
|
20230706,163100,213060837,630,630,630,630,0
|
|
20230706,163000,213060837,630,630,630,630,0
|
|
20230706,162900,213060837,630,630,630,630,0
|
|
20230706,162800,213060837,630,630,630,630,0
|
|
20230706,162700,213060837,630,630,630,630,0
|
|
20230706,162600,213060837,630,630,630,630,0
|
|
20230706,162500,213060837,630,630,630,630,0
|
|
20230706,162400,213060837,630,630,630,630,0
|
|
20230706,162300,213060837,630,630,630,630,0
|
|
20230706,162200,213060837,630,630,630,630,0
|
|
20230706,162100,213060837,630,630,630,630,0
|
|
20230706,162000,213060837,630,630,630,630,0
|
|
20230706,161900,213060837,630,630,630,630,0
|
|
20230706,161800,213060837,630,630,630,630,0
|
|
20230706,161700,213060837,630,630,630,630,0
|
|
20230706,161600,213060837,630,630,630,630,0
|
|
20230706,161500,213060837,630,630,630,630,0
|
|
20230706,161400,213060837,630,630,630,630,0
|
|
20230706,161300,213060837,630,630,630,630,0
|
|
20230706,161200,213060837,630,630,630,630,10510
|
|
20230706,161100,213060837,630,630,630,630,0
|
|
20230706,161000,213060837,630,630,630,630,0
|
|
20230706,160900,213060837,630,630,630,630,0
|
|
20230706,160800,213060837,630,630,630,630,0
|
|
20230706,160700,213060837,630,630,630,630,0
|
|
20230706,160600,213060837,630,630,630,630,0
|
|
20230706,160500,213060837,630,630,630,630,0
|
|
20230706,160400,213060837,630,630,630,630,0
|
|
20230706,160300,213060837,630,630,630,630,0
|
|
20230706,160200,213060837,630,630,630,630,0
|
|
20230706,160100,213060837,630,630,630,630,0
|
|
20230706,160000,213060837,630,630,630,630,0
|
|
20230706,155900,213060837,630,630,630,630,0
|
|
20230706,155800,213060837,630,630,630,630,0
|
|
20230706,155700,213060837,630,630,630,630,0
|
|
20230706,155600,213060837,630,630,630,630,0
|
|
20230706,155500,213060837,630,630,630,630,0
|
|
20230706,155400,213060837,630,630,630,630,0
|
|
20230706,155300,213060837,630,630,630,630,0
|
|
20230706,155200,213060837,630,630,630,630,0
|
|
20230706,155100,213060837,630,630,630,630,0
|
|
20230706,155000,213060837,630,630,630,630,0
|
|
20230706,154900,213060837,630,630,630,630,0
|
|
20230706,154800,213060837,630,630,630,630,0
|
|
20230706,154700,213060837,630,630,630,630,0
|
|
20230706,154600,213060837,630,630,630,630,0
|
|
20230706,154500,213060837,630,630,630,630,0
|
|
20230706,154400,213060837,630,630,630,630,0
|
|
20230706,154300,213060837,630,630,630,630,0
|
|
20230706,154200,213060837,630,630,630,630,10510
|
|
20230706,154100,213060837,630,630,630,630,0
|
|
20230706,154000,213060837,630,630,630,630,0
|
|
20230706,153900,213060837,630,630,630,630,0
|
|
20230706,153800,213060837,630,630,630,630,0
|
|
20230706,153700,213060837,630,630,630,630,0
|
|
20230706,153600,213060837,630,630,630,630,0
|
|
20230706,153500,213060837,630,630,630,630,0
|
|
20230706,153400,213060837,630,630,630,630,0
|
|
20230706,153300,213060837,630,630,630,630,0
|
|
20230706,153200,213060837,630,630,630,630,0
|
|
20230706,153100,213060837,630,630,630,630,0
|
|
20230706,153000,213060837,630,630,630,630,10510
|
|
20230706,152900,206439537,629,629,629,629,0
|
|
20230706,152800,206439537,629,629,629,629,0
|
|
20230706,152700,206439537,629,629,629,629,0
|
|
20230706,152600,206439537,629,629,629,629,0
|
|
20230706,152500,206439537,629,629,629,629,0
|
|
20230706,152400,206439537,629,629,629,629,0
|
|
20230706,152300,206439537,629,629,629,629,0
|
|
20230706,152200,206439537,629,629,629,629,0
|
|
20230706,152100,206439537,629,629,629,629,0
|
|
20230706,152000,206439537,629,629,629,629,0
|
|
20230706,151900,206439537,629,629,629,628,159
|
|
20230706,151800,206339546,629,629,629,629,572
|
|
20230706,151700,205979758,629,630,630,629,4319
|
|
20230706,151600,203262798,630,631,631,630,1443
|
|
20230706,151500,202353265,632,632,632,632,3
|
|
20230706,151400,202351369,632,632,632,632,11
|
|
20230706,151300,202344417,629,631,631,629,10399
|
|
20230706,151200,195794833,632,632,632,632,103
|
|
20230706,151100,195729737,632,632,632,632,56
|
|
20230706,151000,195694345,632,632,632,632,3
|
|
20230706,150900,195692449,632,632,632,632,1
|
|
20230706,150800,195691817,632,632,632,632,8
|
|
20230706,150700,195686761,632,630,632,630,1015
|
|
20230706,150600,195045311,630,631,631,630,241
|
|
20230706,150500,194893480,630,631,631,630,268
|
|
20230706,150400,194724592,631,631,631,631,51
|
|
20230706,150300,194692411,631,631,631,631,2
|
|
20230706,150200,194691149,632,632,632,632,0
|
|
20230706,150100,194691149,632,631,632,631,16
|
|
20230706,150000,194681052,631,631,631,631,1837
|
|
20230706,145900,193521905,632,632,632,632,69
|
|
20230706,145800,193478297,631,631,631,631,2
|
|
20230706,145700,193477035,631,631,631,631,1
|
|
20230706,145600,193476404,632,631,632,631,1001
|
|
20230706,145500,192844772,632,632,632,632,15
|
|
20230706,145400,192835292,632,632,632,632,0
|
|
20230706,145300,192835292,632,631,632,630,2104
|
|
20230706,145200,191509552,631,631,631,631,1
|
|
20230706,145100,191508921,632,632,632,632,31
|
|
20230706,145000,191489329,629,633,633,629,8404
|
|
20230706,144900,186193513,629,632,632,629,1042
|
|
20230706,144800,185537158,629,630,630,629,10889
|
|
20230706,144700,178684522,628,628,628,628,100
|
|
20230706,144600,178621722,630,630,630,630,10
|
|
20230706,144500,178615422,630,630,630,630,5
|
|
20230706,144400,178612272,630,629,630,629,1301
|
|
20230706,144300,177793642,630,630,630,630,400
|
|
20230706,144200,177541642,630,630,630,630,2
|
|
20230706,144100,177540382,630,629,630,628,635
|
|
20230706,144000,177141308,629,629,630,629,4562
|
|
20230706,143900,174271760,630,630,630,630,703
|
|
20230706,143800,173828870,630,630,630,630,81
|
|
20230706,143700,173777840,630,630,630,630,149
|
|
20230706,143600,173683970,631,631,631,631,0
|
|
20230706,143500,173683970,631,631,631,631,0
|
|
20230706,143400,173683970,631,631,631,631,0
|
|
20230706,143300,173683970,631,631,631,630,9917
|
|
20230706,143200,167435990,631,631,631,631,5024
|
|
20230706,143100,164265846,631,632,632,631,130
|
|
20230706,143000,164183716,632,632,632,632,30
|
|
20230706,142900,164164756,631,632,632,631,2003
|
|
20230706,142800,162899860,631,631,631,631,0
|
|
20230706,142700,162899860,631,631,631,631,1486
|
|
20230706,142600,161962194,632,632,632,632,466
|
|
20230706,142500,161667682,632,632,632,632,0
|
|
20230706,142400,161667682,632,632,632,632,503
|
|
20230706,142300,161349786,632,632,632,632,10
|
|
20230706,142200,161343466,632,632,632,632,117
|
|
20230706,142100,161269522,632,632,632,632,56
|
|
20230706,142000,161234130,632,632,632,632,791
|
|
20230706,141900,160734218,632,632,632,631,198
|
|
20230706,141800,160609169,632,632,632,632,0
|
|
20230706,141700,160609169,632,632,632,632,106
|
|
20230706,141600,160542177,632,632,632,632,1
|
|
20230706,141500,160541545,632,632,632,632,47
|
|
20230706,141400,160511841,632,632,632,632,1
|
|
20230706,141300,160511209,631,631,631,631,0
|
|
20230706,141200,160511209,631,632,632,631,578
|
|
20230706,141100,160146482,632,632,632,632,956
|
|
20230706,141000,159542290,632,632,632,632,1147
|
|
20230706,140900,158817386,632,632,632,632,1600
|
|
20230706,140800,157806186,632,632,632,632,1025
|
|
20230706,140700,157158386,631,631,631,631,500
|
|
20230706,140600,156842886,631,631,631,631,0
|
|
20230706,140500,156842886,631,631,631,631,230
|
|
20230706,140400,156697756,632,632,632,632,89
|
|
20230706,140300,156641508,632,632,632,632,143
|
|
20230706,140200,156551132,632,632,632,632,3
|
|
20230706,140100,156549236,632,631,632,631,101
|
|
20230706,140000,156485504,632,633,633,632,3526
|
|
20230706,135900,154256571,633,633,633,633,0
|
|
20230706,135800,154256571,633,633,633,633,0
|
|
20230706,135700,154256571,633,633,633,633,10
|
|
20230706,135600,154250241,633,633,633,633,3
|
|
20230706,135500,154248342,632,632,632,632,1934
|
|
20230706,135400,153026054,632,632,632,632,0
|
|
20230706,135300,153026054,632,632,632,632,0
|
|
20230706,135200,153026054,632,632,632,632,0
|
|
20230706,135100,153026054,632,631,632,631,43
|
|
20230706,135000,152998919,631,631,631,631,0
|
|
20230706,134900,152998919,631,631,631,631,0
|
|
20230706,134800,152998919,631,631,631,631,0
|
|
20230706,134700,152998919,631,631,631,631,0
|
|
20230706,134600,152998919,631,631,631,631,6
|
|
20230706,134500,152995133,631,631,631,631,1
|
|
20230706,134400,152994502,632,632,632,632,1
|
|
20230706,134300,152993870,633,633,633,633,0
|
|
20230706,134200,152993870,633,633,633,633,0
|
|
20230706,134100,152993870,633,633,633,633,0
|
|
20230706,134000,152993870,633,633,633,633,0
|
|
20230706,133900,152993870,633,633,633,633,202
|
|
20230706,133800,152866004,633,633,633,633,813
|
|
20230706,133700,152351375,633,633,633,633,9
|
|
20230706,133600,152345678,633,633,633,633,21
|
|
20230706,133500,152332385,630,630,630,630,1135
|
|
20230706,133400,151617335,630,630,630,630,2
|
|
20230706,133300,151616075,628,630,630,628,1000
|
|
20230706,133200,150987030,629,630,630,629,4883
|
|
20230706,133100,147915591,630,630,630,630,2886
|
|
20230706,133000,146097411,631,632,632,631,241
|
|
20230706,132900,145945317,633,633,633,633,23
|
|
20230706,132800,145930758,633,633,633,633,0
|
|
20230706,132700,145930758,633,633,633,633,4
|
|
20230706,132600,145928226,633,633,633,633,30
|
|
20230706,132500,145909236,633,633,633,633,0
|
|
20230706,132400,145909236,633,633,633,633,16
|
|
20230706,132300,145899108,633,633,633,633,100
|
|
20230706,132200,145835808,633,633,633,633,1
|
|
20230706,132100,145835175,631,631,631,631,500
|
|
20230706,132000,145519675,631,633,633,631,2100
|
|
20230706,131900,144193286,633,632,633,632,171
|
|
20230706,131800,144085213,632,632,632,632,0
|
|
20230706,131700,144085213,632,631,632,631,1995
|
|
20230706,131600,142825371,631,631,631,631,1
|
|
20230706,131500,142824740,631,631,631,631,0
|
|
20230706,131400,142824740,631,631,631,631,1
|
|
20230706,131300,142824109,629,629,629,629,676
|
|
20230706,131200,142398905,629,630,630,629,6302
|
|
20230706,131100,138432864,630,630,630,630,0
|
|
20230706,131000,138432864,630,631,631,630,6457
|
|
20230706,130900,134364947,632,632,632,632,52
|
|
20230706,130800,134332083,632,632,632,632,20
|
|
20230706,130700,134319443,631,632,632,631,2248
|
|
20230706,130600,132900264,632,632,632,632,0
|
|
20230706,130500,132900264,632,632,632,632,0
|
|
20230706,130400,132900264,632,632,632,631,3087
|
|
20230706,130300,130952239,632,633,633,632,8708
|
|
20230706,130200,125448102,633,633,633,633,16
|
|
20230706,130100,125437974,633,634,634,633,146
|
|
20230706,130000,125345555,634,634,634,634,30
|
|
20230706,125900,125326535,633,633,633,633,0
|
|
20230706,125800,125326535,633,633,633,633,1366
|
|
20230706,125700,124461857,633,633,633,633,874
|
|
20230706,125600,123908615,634,633,634,633,8
|
|
20230706,125500,123903549,633,634,634,633,171
|
|
20230706,125400,123795182,634,634,634,634,0
|
|
20230706,125300,123795182,634,635,635,634,524
|
|
20230706,125200,123462750,635,635,635,635,1
|
|
20230706,125100,123462115,635,635,635,635,23
|
|
20230706,125000,123447510,635,635,635,635,22
|
|
20230706,124900,123433540,635,636,636,635,616
|
|
20230706,124800,123042269,636,636,636,636,0
|
|
20230706,124700,123042269,636,636,636,636,0
|
|
20230706,124600,123042269,636,637,637,636,6
|
|
20230706,124500,123038452,636,636,636,636,5
|
|
20230706,124400,123035272,638,637,638,637,411
|
|
20230706,124300,122773142,638,636,638,636,2053
|
|
20230706,124200,121464910,636,636,636,636,0
|
|
20230706,124100,121464910,636,636,636,636,0
|
|
20230706,124000,121464910,636,636,636,636,18
|
|
20230706,123900,121453462,636,636,636,636,1
|
|
20230706,123800,121452826,635,635,635,635,1
|
|
20230706,123700,121452191,637,637,637,637,1
|
|
20230706,123600,121451554,634,635,635,634,106
|
|
20230706,123500,121384347,637,637,637,637,0
|
|
20230706,123400,121384347,637,636,637,635,2875
|
|
20230706,123300,119558695,636,636,636,636,54
|
|
20230706,123200,119524351,635,638,638,635,7335
|
|
20230706,123100,114858087,638,638,638,638,2
|
|
20230706,123000,114856811,639,639,639,639,54
|
|
20230706,122900,114822305,638,638,638,638,1
|
|
20230706,122800,114821667,638,638,638,638,0
|
|
20230706,122700,114821667,638,638,638,638,0
|
|
20230706,122600,114821667,638,638,638,638,0
|
|
20230706,122500,114821667,638,638,638,638,0
|
|
20230706,122400,114821667,638,638,638,638,1
|
|
20230706,122300,114821029,638,638,638,638,0
|
|
20230706,122200,114821029,638,638,638,638,0
|
|
20230706,122100,114821029,638,638,638,638,0
|
|
20230706,122000,114821029,638,638,638,638,0
|
|
20230706,121900,114821029,638,638,638,638,0
|
|
20230706,121800,114821029,638,638,638,638,311
|
|
20230706,121700,114622611,638,638,638,638,0
|
|
20230706,121600,114622611,638,638,638,638,0
|
|
20230706,121500,114622611,638,638,638,638,0
|
|
20230706,121400,114622611,638,638,638,638,0
|
|
20230706,121300,114622611,638,638,638,638,0
|
|
20230706,121200,114622611,638,638,639,638,19
|
|
20230706,121100,114610474,638,638,638,638,3
|
|
20230706,121000,114608560,638,638,638,638,103
|
|
20230706,120900,114542846,638,638,638,638,0
|
|
20230706,120800,114542846,638,638,638,638,0
|
|
20230706,120700,114542846,638,639,639,638,66
|
|
20230706,120600,114500674,639,639,639,639,0
|
|
20230706,120500,114500674,639,639,639,639,10
|
|
20230706,120400,114494284,639,639,639,639,0
|
|
20230706,120300,114494284,639,639,639,639,0
|
|
20230706,120200,114494284,639,639,639,639,4
|
|
20230706,120100,114491728,638,638,638,638,9
|
|
20230706,120000,114485986,638,638,638,638,12
|
|
20230706,115900,114478330,638,639,639,638,1551
|
|
20230706,115800,113487276,639,639,639,639,0
|
|
20230706,115700,113487276,639,639,639,639,0
|
|
20230706,115600,113487276,639,639,639,639,3
|
|
20230706,115500,113485359,637,637,637,637,12
|
|
20230706,115400,113477715,639,639,639,639,0
|
|
20230706,115300,113477715,639,639,639,639,0
|
|
20230706,115200,113477715,639,639,639,639,0
|
|
20230706,115100,113477715,639,639,639,639,3
|
|
20230706,115000,113475798,639,639,639,639,305
|
|
20230706,114900,113280903,639,639,639,639,400
|
|
20230706,114800,113025303,639,638,639,638,8939
|
|
20230706,114700,107313333,639,636,639,636,1324
|
|
20230706,114600,106470211,637,637,637,637,3
|
|
20230706,114500,106468300,638,638,639,638,673
|
|
20230706,114400,106038776,637,637,637,637,1
|
|
20230706,114300,106038139,637,637,637,637,0
|
|
20230706,114200,106038139,637,638,638,637,7
|
|
20230706,114100,106033679,638,637,638,637,100
|
|
20230706,114000,105969888,637,638,638,637,71
|
|
20230706,113900,105924591,638,638,638,638,200
|
|
20230706,113800,105796991,638,637,638,637,883
|
|
20230706,113700,105233665,638,637,638,636,2084
|
|
20230706,113600,103904637,637,637,637,637,0
|
|
20230706,113500,103904637,637,636,637,636,46
|
|
20230706,113400,103875351,636,636,636,636,15
|
|
20230706,113300,103865811,636,637,637,636,434
|
|
20230706,113200,103589368,637,637,637,637,0
|
|
20230706,113100,103589368,637,637,637,637,0
|
|
20230706,113000,103589368,637,637,637,637,3
|
|
20230706,112900,103587457,637,637,637,637,2
|
|
20230706,112800,103586183,638,638,638,638,101
|
|
20230706,112700,103521745,638,637,638,637,3605
|
|
20230706,112600,101224855,637,637,637,636,1940
|
|
20230706,112500,99989131,636,637,637,636,104
|
|
20230706,112400,99922901,637,637,637,637,200
|
|
20230706,112300,99795501,637,637,637,637,200
|
|
20230706,112200,99668101,637,637,637,637,934
|
|
20230706,112100,99073143,637,636,637,636,515
|
|
20230706,112000,98745103,636,636,636,636,0
|
|
20230706,111900,98745103,636,637,637,636,1540
|
|
20230706,111800,97765626,638,638,638,638,59
|
|
20230706,111700,97727984,638,638,638,638,0
|
|
20230706,111600,97727984,638,638,638,638,0
|
|
20230706,111500,97727984,638,638,638,638,124
|
|
20230706,111400,97648872,638,639,639,638,501
|
|
20230706,111300,97328734,639,639,639,639,0
|
|
20230706,111200,97328734,639,639,639,639,0
|
|
20230706,111100,97328734,639,639,639,639,0
|
|
20230706,111000,97328734,639,638,639,638,76
|
|
20230706,110900,97280231,638,638,638,638,2380
|
|
20230706,110800,95761791,638,637,638,637,22
|
|
20230706,110700,95747776,638,638,638,638,0
|
|
20230706,110600,95747776,638,637,638,637,58
|
|
20230706,110500,95710793,638,638,638,638,517
|
|
20230706,110400,95380947,638,637,638,637,5
|
|
20230706,110300,95377761,637,637,637,637,52
|
|
20230706,110200,95344637,637,637,638,637,72
|
|
20230706,110100,95298772,637,638,638,637,1354
|
|
20230706,110000,94434924,638,638,638,638,600
|
|
20230706,105900,94052124,638,638,638,638,1
|
|
20230706,105800,94051486,637,637,637,637,2
|
|
20230706,105700,94050212,638,637,638,637,2
|
|
20230706,105600,94048937,639,639,639,639,110
|
|
20230706,105500,93978647,639,639,639,639,135
|
|
20230706,105400,93892382,639,639,639,639,451
|
|
20230706,105300,93604193,638,637,638,637,1234
|
|
20230706,105200,92816932,637,637,637,637,1568
|
|
20230706,105100,91818116,637,637,637,637,401
|
|
20230706,105000,91562679,634,637,637,634,1684
|
|
20230706,104900,90494597,637,637,637,637,98
|
|
20230706,104800,90432171,637,637,637,637,1
|
|
20230706,104700,90431534,637,637,637,637,0
|
|
20230706,104600,90431534,637,637,637,637,1
|
|
20230706,104500,90430897,634,634,634,634,0
|
|
20230706,104400,90430897,634,634,634,634,0
|
|
20230706,104300,90430897,634,637,637,634,1230
|
|
20230706,104200,89647872,637,637,637,637,4
|
|
20230706,104100,89645324,637,637,637,637,1
|
|
20230706,104000,89644687,636,636,636,636,970
|
|
20230706,103900,89027767,637,637,637,637,0
|
|
20230706,103800,89027767,637,637,637,637,0
|
|
20230706,103700,89027767,637,637,637,637,98
|
|
20230706,103600,88965341,637,637,637,637,3
|
|
20230706,103500,88963430,634,635,635,634,100
|
|
20230706,103400,88900029,634,634,634,634,0
|
|
20230706,103300,88900029,634,634,636,634,72
|
|
20230706,103200,88854379,634,634,634,634,1040
|
|
20230706,103100,88195019,634,634,634,634,17
|
|
20230706,103000,88184241,634,634,634,634,1
|
|
20230706,102900,88183607,634,636,636,634,1000
|
|
20230706,102800,87549503,636,637,637,636,65
|
|
20230706,102700,87508100,637,637,637,637,0
|
|
20230706,102600,87508100,637,637,637,637,0
|
|
20230706,102500,87508100,637,638,638,637,11
|
|
20230706,102400,87501083,638,638,638,638,940
|
|
20230706,102300,86901363,638,638,638,638,2
|
|
20230706,102200,86900087,637,637,637,637,0
|
|
20230706,102100,86900087,637,638,638,637,11
|
|
20230706,102000,86893079,639,638,639,638,583
|
|
20230706,101900,86520553,639,639,639,639,0
|
|
20230706,101800,86520553,639,635,639,635,248
|
|
20230706,101700,86363001,635,635,635,635,1
|
|
20230706,101600,86362366,635,635,635,635,0
|
|
20230706,101500,86362366,635,633,635,633,2
|
|
20230706,101400,86361098,635,635,635,631,17068
|
|
20230706,101300,75562777,635,638,638,635,6189
|
|
20230706,101200,71622100,639,638,639,637,5035
|
|
20230706,101100,68414622,639,639,639,639,33
|
|
20230706,101000,68393535,641,641,641,639,4505
|
|
20230706,100900,65514830,641,639,641,639,601
|
|
20230706,100800,65130789,639,640,640,639,1187
|
|
20230706,100700,64372255,641,641,641,641,1
|
|
20230706,100600,64371614,640,640,640,640,0
|
|
20230706,100500,64371614,640,640,640,640,0
|
|
20230706,100400,64371614,640,641,641,640,381
|
|
20230706,100300,64127394,641,641,641,641,16
|
|
20230706,100200,64117138,641,641,641,641,3
|
|
20230706,100100,64115215,642,641,642,641,1394
|
|
20230706,100000,63221079,640,640,640,640,5
|
|
20230706,095900,63217879,641,641,641,641,13
|
|
20230706,095800,63209546,641,641,641,641,100
|
|
20230706,095700,63145446,641,641,641,641,0
|
|
20230706,095600,63145446,641,639,641,639,315
|
|
20230706,095500,62944145,639,639,639,639,140
|
|
20230706,095400,62854685,638,638,638,638,0
|
|
20230706,095300,62854685,638,639,639,638,1824
|
|
20230706,095200,61690970,639,639,639,639,0
|
|
20230706,095100,61690970,639,639,639,639,20
|
|
20230706,095000,61678190,639,639,639,639,210
|
|
20230706,094900,61544000,639,639,639,639,10
|
|
20230706,094800,61537610,639,639,639,637,806
|
|
20230706,094700,61024184,637,637,637,637,216
|
|
20230706,094600,60886592,637,637,637,637,0
|
|
20230706,094500,60886592,637,637,637,637,1
|
|
20230706,094400,60885955,637,637,637,637,1400
|
|
20230706,094300,59994155,639,640,640,639,1039
|
|
20230706,094200,59330195,642,641,642,641,20
|
|
20230706,094100,59317373,642,641,642,641,150
|
|
20230706,094000,59221078,642,642,642,642,101
|
|
20230706,093900,59156236,637,638,638,637,384
|
|
20230706,093800,58911428,641,641,641,641,0
|
|
20230706,093700,58911428,641,641,641,641,110
|
|
20230706,093600,58840918,643,642,643,642,10
|
|
20230706,093500,58834491,643,642,643,641,25
|
|
20230706,093400,58818420,643,643,643,643,77
|
|
20230706,093300,58768909,643,643,643,643,1
|
|
20230706,093200,58768266,643,643,643,643,4
|
|
20230706,093100,58765694,638,634,638,634,25084
|
|
20230706,093000,42794347,635,633,635,633,627
|
|
20230706,092900,42396829,631,631,631,631,940
|
|
20230706,092800,41803689,631,634,634,631,1326
|
|
20230706,092700,40966005,634,634,634,634,2
|
|
20230706,092600,40964737,634,631,634,631,597
|
|
20230706,092500,40588027,631,630,631,628,1349
|
|
20230706,092400,39738735,630,630,630,630,5586
|
|
20230706,092300,36219555,630,633,633,630,195
|
|
20230706,092200,36096665,634,634,634,634,3
|
|
20230706,092100,36094763,635,635,635,635,0
|
|
20230706,092000,36094763,635,633,635,630,2854
|
|
20230706,091900,34292518,632,634,634,632,7265
|
|
20230706,091800,29698573,634,634,634,633,4300
|
|
20230706,091700,26974952,635,636,637,634,1640
|
|
20230706,091600,25933821,637,637,637,637,28
|
|
20230706,091500,25915985,638,638,638,638,231
|
|
20230706,091400,25768607,638,639,639,638,309
|
|
20230706,091300,25571356,640,640,640,640,2793
|
|
20230706,091200,23783836,640,645,645,630,14179
|
|
20230706,091100,14795995,645,645,645,643,951
|
|
20230706,091000,14183332,645,637,645,637,102
|
|
20230706,090900,14118350,637,646,646,636,4212
|
|
20230706,090800,11433598,636,638,638,636,1923
|
|
20230706,090700,10210532,650,646,650,635,4655
|
|
20230706,090600,7231236,650,648,650,645,8307
|
|
20230706,090500,1869183,650,650,650,650,151
|
|
20230706,090400,1771033,652,652,652,652,1
|
|
20230706,090300,1770381,653,652,653,652,1511
|
|
20230706,090200,784209,655,655,655,655,0
|
|
20230706,090100,784209,655,655,655,655,0
|
|
20230706,090000,784209,655,655,655,652,1198
|